KissMeData/232140/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,202300,1163188920,4405,4405,4405,4405,2843
20230801,202200,1163188920,4405,4405,4405,4405,0
20230801,202100,1163188920,4405,4405,4405,4405,0
20230801,202000,1163188920,4405,4405,4405,4405,0
20230801,201900,1163188920,4405,4405,4405,4405,0
20230801,201800,1163188920,4405,4405,4405,4405,0
20230801,201700,1163188920,4405,4405,4405,4405,0
20230801,201600,1163188920,4405,4405,4405,4405,0
20230801,201500,1163188920,4405,4405,4405,4405,0
20230801,201400,1163188920,4405,4405,4405,4405,0
20230801,201300,1163188920,4405,4405,4405,4405,0
20230801,201200,1163188920,4405,4405,4405,4405,0
20230801,201100,1163188920,4405,4405,4405,4405,0
20230801,201000,1163188920,4405,4405,4405,4405,0
20230801,200900,1163188920,4405,4405,4405,4405,0
20230801,200800,1163188920,4405,4405,4405,4405,0
20230801,200700,1163188920,4405,4405,4405,4405,0
20230801,200600,1163188920,4405,4405,4405,4405,0
20230801,200500,1163188920,4405,4405,4405,4405,0
20230801,200400,1163188920,4405,4405,4405,4405,0
20230801,200300,1163188920,4405,4405,4405,4405,0
20230801,200200,1163188920,4405,4405,4405,4405,0
20230801,200100,1163188920,4405,4405,4405,4405,0
20230801,200000,1163188920,4405,4405,4405,4405,0
20230801,195900,1163188920,4405,4405,4405,4405,0
20230801,195800,1163188920,4405,4405,4405,4405,0
20230801,195700,1163188920,4405,4405,4405,4405,0
20230801,195600,1163188920,4405,4405,4405,4405,0
20230801,195500,1163188920,4405,4405,4405,4405,0
20230801,195400,1163188920,4405,4405,4405,4405,0
20230801,195300,1163188920,4405,4405,4405,4405,2843
20230801,195200,1163188920,4405,4405,4405,4405,0
20230801,195100,1163188920,4405,4405,4405,4405,0
20230801,195000,1163188920,4405,4405,4405,4405,0
20230801,194900,1163188920,4405,4405,4405,4405,0
20230801,194800,1163188920,4405,4405,4405,4405,0
20230801,194700,1163188920,4405,4405,4405,4405,0
20230801,194600,1163188920,4405,4405,4405,4405,0
20230801,194500,1163188920,4405,4405,4405,4405,0
20230801,194400,1163188920,4405,4405,4405,4405,0
20230801,194300,1163188920,4405,4405,4405,4405,0
20230801,194200,1163188920,4405,4405,4405,4405,0
20230801,194100,1163188920,4405,4405,4405,4405,0
20230801,194000,1163188920,4405,4405,4405,4405,0
20230801,193900,1163188920,4405,4405,4405,4405,0
20230801,193800,1163188920,4405,4405,4405,4405,0
20230801,193700,1163188920,4405,4405,4405,4405,0
20230801,193600,1163188920,4405,4405,4405,4405,0
20230801,193500,1163188920,4405,4405,4405,4405,0
20230801,193400,1163188920,4405,4405,4405,4405,0
20230801,193300,1163188920,4405,4405,4405,4405,0
20230801,193200,1163188920,4405,4405,4405,4405,0
20230801,193100,1163188920,4405,4405,4405,4405,0
20230801,193000,1163188920,4405,4405,4405,4405,0
20230801,192900,1163188920,4405,4405,4405,4405,0
20230801,192800,1163188920,4405,4405,4405,4405,0
20230801,192700,1163188920,4405,4405,4405,4405,0
20230801,192600,1163188920,4405,4405,4405,4405,0
20230801,192500,1163188920,4405,4405,4405,4405,0
20230801,192400,1163188920,4405,4405,4405,4405,0
20230801,192300,1163188920,4405,4405,4405,4405,2843
20230801,192200,1163188920,4405,4405,4405,4405,0
20230801,192100,1163188920,4405,4405,4405,4405,0
20230801,192000,1163188920,4405,4405,4405,4405,0
20230801,191900,1163188920,4405,4405,4405,4405,0
20230801,191800,1163188920,4405,4405,4405,4405,0
20230801,191700,1163188920,4405,4405,4405,4405,0
20230801,191600,1163188920,4405,4405,4405,4405,0
20230801,191500,1163188920,4405,4405,4405,4405,0
20230801,191400,1163188920,4405,4405,4405,4405,0
20230801,191300,1163188920,4405,4405,4405,4405,0
20230801,191200,1163188920,4405,4405,4405,4405,0
20230801,191100,1163188920,4405,4405,4405,4405,0
20230801,191000,1163188920,4405,4405,4405,4405,0
20230801,190900,1163188920,4405,4405,4405,4405,0
20230801,190800,1163188920,4405,4405,4405,4405,0
20230801,190700,1163188920,4405,4405,4405,4405,0
20230801,190600,1163188920,4405,4405,4405,4405,0
20230801,190500,1163188920,4405,4405,4405,4405,0
20230801,190400,1163188920,4405,4405,4405,4405,0
20230801,190300,1163188920,4405,4405,4405,4405,0
20230801,190200,1163188920,4405,4405,4405,4405,0
20230801,190100,1163188920,4405,4405,4405,4405,0
20230801,190000,1163188920,4405,4405,4405,4405,0
20230801,185900,1163188920,4405,4405,4405,4405,0
20230801,185800,1163188920,4405,4405,4405,4405,0
20230801,185700,1163188920,4405,4405,4405,4405,0
20230801,185600,1163188920,4405,4405,4405,4405,0
20230801,185500,1163188920,4405,4405,4405,4405,0
20230801,185400,1163188920,4405,4405,4405,4405,0
20230801,185300,1163188920,4405,4405,4405,4405,2843
20230801,185200,1163188920,4405,4405,4405,4405,0
20230801,185100,1163188920,4405,4405,4405,4405,0
20230801,185000,1163188920,4405,4405,4405,4405,0
20230801,184900,1163188920,4405,4405,4405,4405,0
20230801,184800,1163188920,4405,4405,4405,4405,0
20230801,184700,1163188920,4405,4405,4405,4405,0
20230801,184600,1163188920,4405,4405,4405,4405,0
20230801,184500,1163188920,4405,4405,4405,4405,0
20230801,184400,1163188920,4405,4405,4405,4405,0
20230801,184300,1163188920,4405,4405,4405,4405,0
20230801,184200,1163188920,4405,4405,4405,4405,0
20230801,184100,1163188920,4405,4405,4405,4405,0
20230801,184000,1163188920,4405,4405,4405,4405,0
20230801,183900,1163188920,4405,4405,4405,4405,0
20230801,183800,1163188920,4405,4405,4405,4405,0
20230801,183700,1163188920,4405,4405,4405,4405,0
20230801,183600,1163188920,4405,4405,4405,4405,0
20230801,183500,1163188920,4405,4405,4405,4405,0
20230801,183400,1163188920,4405,4405,4405,4405,0
20230801,183300,1163188920,4405,4405,4405,4405,0
20230801,183200,1163188920,4405,4405,4405,4405,0
20230801,183100,1163188920,4405,4405,4405,4405,0
20230801,183000,1163188920,4405,4405,4405,4405,0
20230801,182900,1163188920,4405,4405,4405,4405,0
20230801,182800,1163188920,4405,4405,4405,4405,0
20230801,182700,1163188920,4405,4405,4405,4405,0
20230801,182600,1163188920,4405,4405,4405,4405,0
20230801,182500,1163188920,4405,4405,4405,4405,0
20230801,182400,1163188920,4405,4405,4405,4405,0
20230801,182300,1163188920,4405,4405,4405,4405,2843
20230801,182200,1163188920,4405,4405,4405,4405,0
20230801,182100,1163188920,4405,4405,4405,4405,0
20230801,182000,1163188920,4405,4405,4405,4405,0
20230801,181900,1163188920,4405,4405,4405,4405,0
20230801,181800,1163188920,4405,4405,4405,4405,0
20230801,181700,1163188920,4405,4405,4405,4405,0
20230801,181600,1163188920,4405,4405,4405,4405,0
20230801,181500,1163188920,4405,4405,4405,4405,0
20230801,181400,1163188920,4405,4405,4405,4405,0
20230801,181300,1163188920,4405,4405,4405,4405,0
20230801,181200,1163188920,4405,4405,4405,4405,0
20230801,181100,1163188920,4405,4405,4405,4405,0
20230801,181000,1163188920,4405,4405,4405,4405,0
20230801,180900,1163188920,4405,4405,4405,4405,0
20230801,180800,1163188920,4405,4405,4405,4405,0
20230801,180700,1163188920,4405,4405,4405,4405,0
20230801,180600,1163188920,4405,4405,4405,4405,0
20230801,180500,1163188920,4405,4405,4405,4405,0
20230801,180400,1163188920,4405,4405,4405,4405,0
20230801,180300,1163188920,4405,4405,4405,4405,0
20230801,180200,1163188920,4405,4405,4405,4405,0
20230801,180100,1163188920,4405,4405,4405,4405,0
20230801,180000,1163188920,4405,4405,4405,4405,0
20230801,175900,1163188920,4405,4405,4405,4405,0
20230801,175800,1163188920,4405,4405,4405,4405,0
20230801,175700,1163188920,4405,4405,4405,4405,0
20230801,175600,1163188920,4405,4405,4405,4405,0
20230801,175500,1163188920,4405,4405,4405,4405,0
20230801,175400,1163188920,4405,4405,4405,4405,0
20230801,175300,1163188920,4405,4405,4405,4405,2843
20230801,175200,1163188920,4405,4405,4405,4405,0
20230801,175100,1163188920,4405,4405,4405,4405,0
20230801,175000,1163188920,4405,4405,4405,4405,0
20230801,174900,1163188920,4405,4405,4405,4405,0
20230801,174800,1163188920,4405,4405,4405,4405,0
20230801,174700,1163188920,4405,4405,4405,4405,0
20230801,174600,1163188920,4405,4405,4405,4405,0
20230801,174500,1163188920,4405,4405,4405,4405,0
20230801,174400,1163188920,4405,4405,4405,4405,0
20230801,174300,1163188920,4405,4405,4405,4405,0
20230801,174200,1163188920,4405,4405,4405,4405,0
20230801,174100,1163188920,4405,4405,4405,4405,0
20230801,174000,1163188920,4405,4405,4405,4405,0
20230801,173900,1163188920,4405,4405,4405,4405,0
20230801,173800,1163188920,4405,4405,4405,4405,0
20230801,173700,1163188920,4405,4405,4405,4405,0
20230801,173600,1163188920,4405,4405,4405,4405,0
20230801,173500,1163188920,4405,4405,4405,4405,0
20230801,173400,1163188920,4405,4405,4405,4405,0
20230801,173300,1163188920,4405,4405,4405,4405,0
20230801,173200,1163188920,4405,4405,4405,4405,0
20230801,173100,1163188920,4405,4405,4405,4405,0
20230801,173000,1163188920,4405,4405,4405,4405,0
20230801,172900,1163188920,4405,4405,4405,4405,0
20230801,172800,1163188920,4405,4405,4405,4405,0
20230801,172700,1163188920,4405,4405,4405,4405,0
20230801,172600,1163188920,4405,4405,4405,4405,0
20230801,172500,1163188920,4405,4405,4405,4405,0
20230801,172400,1163188920,4405,4405,4405,4405,0
20230801,172300,1163188920,4405,4405,4405,4405,2843
20230801,172200,1163188920,4405,4405,4405,4405,0
20230801,172100,1163188920,4405,4405,4405,4405,0
20230801,172000,1163188920,4405,4405,4405,4405,0
20230801,171900,1163188920,4405,4405,4405,4405,0
20230801,171800,1163188920,4405,4405,4405,4405,0
20230801,171700,1163188920,4405,4405,4405,4405,0
20230801,171600,1163188920,4405,4405,4405,4405,0
20230801,171500,1163188920,4405,4405,4405,4405,0
20230801,171400,1163188920,4405,4405,4405,4405,0
20230801,171300,1163188920,4405,4405,4405,4405,0
20230801,171200,1163188920,4405,4405,4405,4405,0
20230801,171100,1163188920,4405,4405,4405,4405,0
20230801,171000,1163188920,4405,4405,4405,4405,0
20230801,170900,1163188920,4405,4405,4405,4405,0
20230801,170800,1163188920,4405,4405,4405,4405,0
20230801,170700,1163188920,4405,4405,4405,4405,0
20230801,170600,1163188920,4405,4405,4405,4405,0
20230801,170500,1163188920,4405,4405,4405,4405,0
20230801,170400,1163188920,4405,4405,4405,4405,0
20230801,170300,1163188920,4405,4405,4405,4405,0
20230801,170200,1163188920,4405,4405,4405,4405,0
20230801,170100,1163188920,4405,4405,4405,4405,0
20230801,170000,1163188920,4405,4405,4405,4405,0
20230801,165900,1163188920,4405,4405,4405,4405,0
20230801,165800,1163188920,4405,4405,4405,4405,0
20230801,165700,1163188920,4405,4405,4405,4405,0
20230801,165600,1163188920,4405,4405,4405,4405,0
20230801,165500,1163188920,4405,4405,4405,4405,0
20230801,165400,1163188920,4405,4405,4405,4405,0
20230801,165300,1163188920,4405,4405,4405,4405,2843
20230801,165200,1163188920,4405,4405,4405,4405,0
20230801,165100,1163188920,4405,4405,4405,4405,0
20230801,165000,1163188920,4405,4405,4405,4405,0
20230801,164900,1163188920,4405,4405,4405,4405,0
20230801,164800,1163188920,4405,4405,4405,4405,0
20230801,164700,1163188920,4405,4405,4405,4405,0
20230801,164600,1163188920,4405,4405,4405,4405,0
20230801,164500,1163188920,4405,4405,4405,4405,0
20230801,164400,1163188920,4405,4405,4405,4405,0
20230801,164300,1163188920,4405,4405,4405,4405,0
20230801,164200,1163188920,4405,4405,4405,4405,0
20230801,164100,1163188920,4405,4405,4405,4405,0
20230801,164000,1163188920,4405,4405,4405,4405,0
20230801,163900,1163188920,4405,4405,4405,4405,0
20230801,163800,1163188920,4405,4405,4405,4405,0
20230801,163700,1163188920,4405,4405,4405,4405,0
20230801,163600,1163188920,4405,4405,4405,4405,0
20230801,163500,1163188920,4405,4405,4405,4405,0
20230801,163400,1163188920,4405,4405,4405,4405,0
20230801,163300,1163188920,4405,4405,4405,4405,0
20230801,163200,1163188920,4405,4405,4405,4405,0
20230801,163100,1163188920,4405,4405,4405,4405,0
20230801,163000,1163188920,4405,4405,4405,4405,0
20230801,162900,1163188920,4405,4405,4405,4405,0
20230801,162800,1163188920,4405,4405,4405,4405,0
20230801,162700,1163188920,4405,4405,4405,4405,0
20230801,162600,1163188920,4405,4405,4405,4405,0
20230801,162500,1163188920,4405,4405,4405,4405,0
20230801,162400,1163188920,4405,4405,4405,4405,0
20230801,162300,1163188920,4405,4405,4405,4405,2843
20230801,162200,1163188920,4405,4405,4405,4405,0
20230801,162100,1163188920,4405,4405,4405,4405,0
20230801,162000,1163188920,4405,4405,4405,4405,0
20230801,161900,1163188920,4405,4405,4405,4405,0
20230801,161800,1163188920,4405,4405,4405,4405,0
20230801,161700,1163188920,4405,4405,4405,4405,0
20230801,161600,1163188920,4405,4405,4405,4405,0
20230801,161500,1163188920,4405,4405,4405,4405,0
20230801,161400,1163188920,4405,4405,4405,4405,0
20230801,161300,1163188920,4405,4405,4405,4405,0
20230801,161200,1163188920,4405,4405,4405,4405,0
20230801,161100,1163188920,4405,4405,4405,4405,0
20230801,161000,1163188920,4405,4405,4405,4405,0
20230801,160900,1163188920,4405,4405,4405,4405,0
20230801,160800,1163188920,4405,4405,4405,4405,0
20230801,160700,1163188920,4405,4405,4405,4405,0
20230801,160600,1163188920,4405,4405,4405,4405,0
20230801,160500,1163188920,4405,4405,4405,4405,0
20230801,160400,1163188920,4405,4405,4405,4405,0
20230801,160300,1163188920,4405,4405,4405,4405,0
20230801,160200,1163188920,4405,4405,4405,4405,0
20230801,160100,1163188920,4405,4405,4405,4405,0
20230801,160000,1163188920,4405,4405,4405,4405,0
20230801,155900,1163188920,4405,4405,4405,4405,0
20230801,155800,1163188920,4405,4405,4405,4405,0
20230801,155700,1163188920,4405,4405,4405,4405,0
20230801,155600,1163188920,4405,4405,4405,4405,0
20230801,155500,1163188920,4405,4405,4405,4405,0
20230801,155400,1163188920,4405,4405,4405,4405,0
20230801,155300,1163188920,4405,4405,4405,4405,2843
20230801,155200,1163188920,4405,4405,4405,4405,0
20230801,155100,1163188920,4405,4405,4405,4405,0
20230801,155000,1163188920,4405,4405,4405,4405,0
20230801,154900,1163188920,4405,4405,4405,4405,0
20230801,154800,1163188920,4405,4405,4405,4405,0
20230801,154700,1163188920,4405,4405,4405,4405,0
20230801,154600,1163188920,4405,4405,4405,4405,0
20230801,154500,1163188920,4405,4405,4405,4405,0
20230801,154400,1163188920,4405,4405,4405,4405,0
20230801,154300,1163188920,4405,4405,4405,4405,0
20230801,154200,1163188920,4405,4405,4405,4405,0
20230801,154100,1163188920,4405,4405,4405,4405,0
20230801,154000,1163188920,4405,4405,4405,4405,0
20230801,153900,1163188920,4405,4405,4405,4405,0
20230801,153800,1163188920,4405,4405,4405,4405,0
20230801,153700,1163188920,4405,4405,4405,4405,0
20230801,153600,1163188920,4405,4405,4405,4405,0
20230801,153500,1163188920,4405,4405,4405,4405,0
20230801,153400,1163188920,4405,4405,4405,4405,0
20230801,153300,1163188920,4405,4405,4405,4405,0
20230801,153200,1163188920,4405,4405,4405,4405,0
20230801,153100,1163188920,4405,4405,4405,4405,0
20230801,153000,1163188920,4405,4405,4405,4405,2843
20230801,152900,1150665505,4385,4385,4385,4385,0
20230801,152800,1150665505,4385,4385,4385,4385,0
20230801,152700,1150665505,4385,4385,4385,4385,0
20230801,152600,1150665505,4385,4385,4385,4385,0
20230801,152500,1150665505,4385,4385,4385,4385,0
20230801,152400,1150665505,4385,4385,4385,4385,0
20230801,152300,1150665505,4385,4385,4385,4385,0
20230801,152200,1150665505,4385,4385,4385,4385,0
20230801,152100,1150665505,4385,4385,4385,4385,0
20230801,152000,1150665505,4385,4385,4385,4385,0
20230801,151900,1150665505,4385,4400,4400,4380,501
20230801,151800,1148466520,4400,4400,4400,4400,86
20230801,151700,1148088120,4395,4395,4395,4395,962
20230801,151600,1143860130,4395,4390,4395,4390,1563
20230801,151500,1136993535,4390,4390,4390,4390,1133
20230801,151400,1132019665,4390,4390,4390,4390,308
20230801,151300,1130667545,4390,4380,4390,4380,1525
20230801,151200,1123983910,4380,4380,4380,4380,4
20230801,151100,1123966390,4380,4380,4380,4380,976
20230801,151000,1119691510,4380,4380,4385,4380,263
20230801,150900,1118539440,4385,4390,4390,4385,406
20230801,150800,1116759100,4390,4390,4390,4390,100
20230801,150700,1116320100,4390,4385,4390,4380,2406
20230801,150600,1105771285,4385,4385,4385,4385,200
20230801,150500,1104894285,4385,4365,4385,4365,13334
20230801,150400,1046610980,4365,4365,4365,4365,104
20230801,150300,1046157020,4370,4375,4375,4370,105
20230801,150200,1045698145,4375,4365,4375,4365,582
20230801,150100,1043155895,4360,4365,4370,4360,542
20230801,150000,1040790130,4365,4370,4370,4365,692
20230801,145900,1037766305,4370,4375,4375,4370,66
20230801,145800,1037477640,4375,4375,4375,4375,231
20230801,145700,1036467015,4375,4375,4375,4375,200
20230801,145600,1035592015,4370,4370,4370,4370,144
20230801,145500,1034962735,4370,4370,4370,4370,94
20230801,145400,1034551955,4365,4365,4365,4365,0
20230801,145300,1034551955,4365,4365,4365,4365,0
20230801,145200,1034551955,4365,4365,4365,4365,0
20230801,145100,1034551955,4365,4370,4370,4365,1038
20230801,145000,1030015990,4370,4370,4370,4370,1146
20230801,144900,1025007970,4370,4370,4370,4370,2
20230801,144800,1024999230,4370,4370,4370,4370,0
20230801,144700,1024999230,4370,4370,4370,4370,0
20230801,144600,1024999230,4370,4370,4370,4370,2
20230801,144500,1024990490,4370,4370,4370,4370,0
20230801,144400,1024990490,4370,4370,4370,4370,270
20230801,144300,1023810590,4370,4375,4375,4370,428
20230801,144200,1021940225,4375,4375,4375,4375,3
20230801,144100,1021927100,4370,4370,4370,4370,0
20230801,144000,1021927100,4370,4375,4375,4370,40
20230801,143900,1021752140,4375,4375,4375,4375,0
20230801,143800,1021752140,4375,4375,4375,4375,196
20230801,143700,1020894640,4375,4370,4375,4370,101
20230801,143600,1020453260,4370,4370,4370,4370,1353
20230801,143500,1014540650,4370,4370,4370,4370,300
20230801,143400,1013229650,4370,4370,4370,4370,3
20230801,143300,1013216540,4365,4365,4365,4365,20
20230801,143200,1013129240,4365,4370,4370,4365,35
20230801,143100,1012976445,4365,4365,4365,4365,1
20230801,143000,1012972080,4370,4370,4370,4370,0
20230801,142900,1012972080,4370,4360,4370,4360,1401
20230801,142800,1006856400,4355,4355,4355,4355,501
20230801,142700,1004674545,4350,4350,4350,4350,110
20230801,142600,1004196045,4355,4355,4355,4355,3
20230801,142500,1004182980,4350,4350,4350,4350,1
20230801,142400,1004178630,4355,4355,4355,4355,0
20230801,142300,1004178630,4355,4355,4355,4355,1
20230801,142200,1004174275,4355,4345,4355,4345,1063
20230801,142100,999552015,4340,4335,4340,4330,2239
20230801,142000,989847910,4335,4335,4335,4335,0
20230801,141900,989847910,4335,4335,4335,4335,7
20230801,141800,989817565,4335,4335,4335,4335,1
20230801,141700,989813230,4335,4335,4335,4335,3
20230801,141600,989800225,4310,4340,4340,4310,5685
20230801,141500,965250475,4340,4340,4345,4340,101
20230801,141400,964812130,4345,4345,4345,4345,0
20230801,141300,964812130,4345,4345,4345,4345,0
20230801,141200,964812130,4345,4345,4345,4345,0
20230801,141100,964812130,4345,4345,4345,4345,1
20230801,141000,964807785,4345,4345,4345,4345,1
20230801,140900,964803440,4345,4345,4345,4345,0
20230801,140800,964803440,4345,4345,4345,4345,6
20230801,140700,964777370,4345,4345,4345,4345,0
20230801,140600,964777370,4345,4345,4345,4345,2
20230801,140500,964768680,4345,4345,4345,4345,0
20230801,140400,964768680,4345,4345,4345,4345,2
20230801,140300,964759990,4330,4330,4330,4330,0
20230801,140200,964759990,4330,4330,4330,4330,8
20230801,140100,964725350,4330,4330,4330,4330,104
20230801,140000,964275030,4330,4330,4330,4330,0
20230801,135900,964275030,4330,4330,4330,4330,0
20230801,135800,964275030,4330,4330,4330,4330,0
20230801,135700,964275030,4330,4330,4330,4330,0
20230801,135600,964275030,4330,4330,4330,4330,30
20230801,135500,964145130,4330,4330,4330,4330,22
20230801,135400,964049870,4350,4350,4350,4350,0
20230801,135300,964049870,4350,4350,4350,4350,76
20230801,135200,963719270,4350,4350,4350,4350,4
20230801,135100,963701870,4325,4325,4325,4325,50
20230801,135000,963485620,4320,4320,4320,4320,500
20230801,134900,961325620,4320,4320,4320,4320,50
20230801,134800,961109620,4320,4330,4330,4320,900
20230801,134700,957221050,4320,4320,4320,4320,0
20230801,134600,957221050,4320,4350,4350,4320,17
20230801,134500,957147160,4320,4320,4320,4320,20
20230801,134400,957060760,4320,4340,4340,4320,1581
20230801,134300,950211110,4340,4345,4345,4340,1241
20230801,134200,944819385,4350,4350,4350,4350,0
20230801,134100,944819385,4350,4350,4350,4350,43
20230801,134000,944632335,4355,4360,4360,4355,267
20230801,133900,943469500,4360,4360,4360,4360,0
20230801,133800,943469500,4360,4360,4360,4360,19
20230801,133700,943386660,4365,4365,4365,4365,1
20230801,133600,943382295,4350,4350,4350,4350,1000
20230801,133500,939032295,4350,4350,4350,4350,500
20230801,133400,936857295,4350,4350,4350,4350,462
20230801,133300,934847595,4350,4350,4350,4350,14
20230801,133200,934786695,4350,4350,4350,4350,135
20230801,133100,934199445,4365,4365,4365,4365,0
20230801,133000,934199445,4365,4365,4365,4365,0
20230801,132900,934199445,4365,4365,4365,4365,5
20230801,132800,934177620,4350,4350,4350,4350,0
20230801,132700,934177620,4350,4350,4350,4350,696
20230801,132600,931150020,4350,4350,4350,4350,0
20230801,132500,931150020,4350,4360,4360,4350,2104
20230801,132400,921981590,4360,4375,4375,4360,2886
20230801,132300,909362220,4375,4380,4380,4375,503
20230801,132200,907161580,4380,4375,4380,4375,341
20230801,132100,905668040,4380,4385,4385,4380,707
20230801,132000,902569505,4390,4385,4390,4385,358
20230801,131900,900999425,4390,4390,4390,4390,517
20230801,131800,898729795,4390,4385,4390,4380,1516
20230801,131700,892077155,4385,4380,4385,4380,1005
20230801,131600,887671815,4380,4370,4380,4370,647
20230801,131500,884838885,4360,4360,4360,4360,146
20230801,131400,884202325,4360,4370,4370,4360,165
20230801,131300,883482815,4375,4365,4375,4365,5301
20230801,131200,860315645,4365,4355,4365,4355,41
20230801,131100,860136780,4365,4365,4370,4365,43
20230801,131000,859949070,4365,4350,4365,4345,905
20230801,130900,856003265,4350,4350,4350,4350,734
20230801,130800,852810365,4350,4350,4350,4350,174
20230801,130700,852053465,4350,4350,4350,4350,1
20230801,130600,852049115,4355,4355,4355,4355,5
20230801,130500,852027340,4355,4355,4355,4355,132
20230801,130400,851452480,4355,4360,4360,4355,2005
20230801,130300,842710705,4360,4360,4360,4360,0
20230801,130200,842710705,4360,4345,4360,4345,2811
20230801,130100,830476155,4345,4345,4345,4345,480
20230801,130000,828390555,4330,4330,4330,4330,1059
20230801,125900,823805085,4330,4335,4335,4330,929
20230801,125800,819782150,4340,4340,4340,4340,0
20230801,125700,819782150,4340,4345,4345,4340,72
20230801,125600,819469645,4345,4345,4345,4345,45
20230801,125500,819274120,4350,4350,4350,4350,200
20230801,125400,818404120,4350,4345,4350,4345,1899
20230801,125300,810146105,4340,4325,4340,4325,1427
20230801,125200,803964470,4325,4320,4325,4320,1513
20230801,125100,797425320,4320,4320,4320,4320,1
20230801,125000,797421000,4315,4315,4315,4315,689
20230801,124900,794447965,4320,4320,4320,4320,6
20230801,124800,794422045,4320,4320,4320,4320,0
20230801,124700,794422045,4320,4320,4320,4320,0
20230801,124600,794422045,4320,4320,4320,4320,0
20230801,124500,794422045,4320,4320,4320,4320,0
20230801,124400,794422045,4320,4320,4320,4320,0
20230801,124300,794422045,4320,4320,4320,4320,100
20230801,124200,793990045,4305,4305,4305,4305,0
20230801,124100,793990045,4305,4310,4310,4305,2859
20230801,124000,781679550,4310,4315,4315,4310,2477
20230801,123900,771002925,4315,4320,4320,4315,1534
20230801,123800,764380090,4325,4325,4325,4325,989
20230801,123700,760102665,4320,4330,4330,4320,386
20230801,123600,758433955,4330,4330,4330,4330,0
20230801,123500,758433955,4330,4330,4330,4330,24
20230801,123400,758330035,4330,4335,4335,4330,854
20230801,123300,754629715,4335,4330,4335,4325,2001
20230801,123200,745972880,4320,4320,4320,4320,778
20230801,123100,742611920,4320,4320,4320,4320,6
20230801,123000,742586000,4320,4320,4320,4320,250
20230801,122900,741506000,4320,4320,4320,4320,0
20230801,122800,741506000,4320,4320,4320,4320,1750
20230801,122700,733946000,4330,4330,4330,4330,539
20230801,122600,731612130,4325,4325,4325,4325,0
20230801,122500,731612130,4325,4320,4325,4320,2520
20230801,122400,720723745,4315,4315,4315,4315,900
20230801,122300,716840245,4315,4315,4315,4315,400
20230801,122200,715114245,4320,4320,4320,4320,664
20230801,122100,712245765,4320,4320,4320,4320,1
20230801,122000,712241445,4320,4320,4320,4320,3402
20230801,121900,697544805,4310,4320,4320,4310,3
20230801,121800,697531865,4310,4320,4320,4310,701
20230801,121700,694510440,4320,4320,4320,4320,0
20230801,121600,694510440,4320,4320,4320,4320,461
20230801,121500,692518920,4325,4325,4325,4325,1000
20230801,121400,688193920,4325,4325,4325,4325,1000
20230801,121300,683868920,4320,4320,4320,4320,1132
20230801,121200,678978680,4310,4320,4320,4310,1278
20230801,121100,673460340,4315,4315,4315,4315,0
20230801,121000,673460340,4315,4315,4315,4315,1396
20230801,120900,667436600,4315,4310,4315,4310,1072
20230801,120800,662811170,4310,4305,4310,4305,824
20230801,120700,659259850,4305,4310,4310,4305,338
20230801,120600,657804335,4310,4310,4310,4310,15
20230801,120500,657739685,4310,4310,4310,4310,3
20230801,120400,657726755,4310,4310,4310,4310,520
20230801,120300,655485555,4310,4310,4310,4310,1
20230801,120200,655481245,4310,4305,4310,4295,552
20230801,120100,653107145,4295,4295,4295,4295,200
20230801,120000,652248145,4300,4300,4305,4300,588
20230801,115900,649719675,4295,4295,4295,4295,750
20230801,115800,646498425,4300,4300,4300,4300,19
20230801,115700,646416725,4300,4295,4300,4295,18
20230801,115600,646339330,4300,4300,4300,4295,437
20230801,115500,644462240,4300,4300,4300,4300,0
20230801,115400,644462240,4300,4300,4300,4300,6
20230801,115300,644436440,4300,4300,4300,4300,17
20230801,115200,644363340,4300,4300,4300,4300,0
20230801,115100,644363340,4300,4300,4300,4300,122
20230801,115000,643838740,4300,4300,4300,4300,46
20230801,114900,643640940,4300,4305,4305,4300,27
20230801,114800,643524755,4300,4300,4300,4300,0
20230801,114700,643524755,4300,4300,4300,4300,1
20230801,114600,643520455,4295,4300,4300,4295,60
20230801,114500,643262745,4295,4300,4305,4295,592
20230801,114400,640716690,4300,4300,4300,4300,504
20230801,114300,638549490,4295,4295,4295,4295,0
20230801,114200,638549490,4295,4295,4295,4295,822
20230801,114100,635019000,4295,4295,4295,4295,17
20230801,114000,634945985,4290,4290,4290,4290,8
20230801,113900,634911665,4290,4290,4290,4290,0
20230801,113800,634911665,4290,4290,4290,4290,0
20230801,113700,634911665,4290,4290,4290,4290,759
20230801,113600,631655555,4290,4290,4290,4290,4
20230801,113500,631638395,4290,4290,4290,4285,220
20230801,113400,630695560,4290,4290,4290,4290,30
20230801,113300,630566860,4295,4295,4295,4295,220
20230801,113200,629621960,4295,4290,4295,4290,1288
20230801,113100,624093915,4285,4285,4285,4285,0
20230801,113000,624093915,4285,4285,4285,4285,167
20230801,112900,623378320,4285,4285,4285,4285,36
20230801,112800,623224060,4285,4285,4285,4280,1412
20230801,112700,617176150,4290,4290,4290,4280,5442
20230801,112600,593857500,4290,4290,4290,4290,0
20230801,112500,593857500,4290,4295,4295,4290,127
20230801,112400,593312535,4300,4300,4300,4300,105
20230801,112300,592861035,4285,4285,4285,4285,2884
20230801,112200,580503095,4300,4300,4300,4300,0
20230801,112100,580503095,4300,4300,4300,4300,0
20230801,112000,580503095,4300,4285,4300,4285,710
20230801,111900,577450245,4285,4285,4285,4285,1
20230801,111800,577445960,4285,4290,4295,4285,10393
20230801,111700,532884860,4295,4295,4295,4295,1
20230801,111600,532880565,4295,4295,4305,4295,1335
20230801,111500,527139225,4305,4305,4305,4305,137
20230801,111400,526549440,4305,4305,4305,4305,100
20230801,111300,526118940,4300,4300,4300,4300,4
20230801,111200,526101740,4290,4290,4290,4290,1240
20230801,111100,520782140,4290,4290,4290,4290,0
20230801,111000,520782140,4290,4310,4310,4290,1499
20230801,110900,514351325,4295,4305,4315,4295,7712
20230801,110800,481190590,4310,4305,4310,4305,11
20230801,110700,481143185,4315,4315,4315,4315,5
20230801,110600,481121610,4310,4310,4310,4310,646
20230801,110500,478337350,4315,4315,4315,4310,458
20230801,110400,476363235,4315,4315,4315,4315,5
20230801,110300,476341660,4315,4315,4315,4315,110
20230801,110200,475867010,4310,4310,4310,4310,0
20230801,110100,475867010,4310,4310,4310,4310,0
20230801,110000,475867010,4310,4310,4310,4310,267
20230801,105900,474716240,4310,4310,4310,4310,23
20230801,105800,474617110,4310,4305,4310,4305,2553
20230801,105700,463623600,4305,4305,4305,4305,0
20230801,105600,463623600,4305,4305,4305,4305,932
20230801,105500,459611340,4320,4315,4320,4310,1304
20230801,105400,453988180,4325,4315,4325,4315,208
20230801,105300,453090590,4325,4325,4325,4325,300
20230801,105200,451793090,4325,4325,4325,4325,1
20230801,105100,451788765,4315,4315,4315,4315,555
20230801,105000,449393940,4325,4320,4325,4320,95
20230801,104900,448983500,4320,4320,4320,4320,215
20230801,104800,448054700,4320,4320,4320,4320,3
20230801,104700,448041740,4320,4320,4320,4320,32
20230801,104600,447903500,4320,4320,4320,4320,2
20230801,104500,447894860,4320,4320,4320,4320,55
20230801,104400,447657260,4320,4330,4330,4320,518
20230801,104300,445415870,4330,4330,4330,4330,8
20230801,104200,445381230,4330,4330,4330,4330,0
20230801,104100,445381230,4330,4320,4330,4320,66
20230801,104000,445095910,4330,4330,4330,4330,0
20230801,103900,445095910,4330,4330,4330,4330,0
20230801,103800,445095910,4330,4320,4330,4320,100
20230801,103700,444663710,4320,4325,4325,4320,418
20230801,103600,442855885,4330,4330,4330,4330,2
20230801,103500,442847225,4330,4330,4330,4330,20
20230801,103400,442760625,4330,4330,4330,4330,50
20230801,103300,442544125,4330,4325,4330,4320,48
20230801,103200,442336745,4330,4330,4330,4330,30
20230801,103100,442206845,4330,4320,4330,4320,43
20230801,103000,442020755,4330,4320,4330,4320,14
20230801,102900,441960235,4330,4320,4330,4320,101
20230801,102800,441523715,4320,4320,4320,4320,106
20230801,102700,441065795,4330,4330,4330,4330,200
20230801,102600,440199795,4330,4320,4330,4320,51
20230801,102500,439979165,4330,4330,4330,4330,35
20230801,102400,439827615,4330,4330,4330,4330,0
20230801,102300,439827615,4330,4315,4330,4315,113
20230801,102200,439339720,4315,4315,4315,4315,7
20230801,102100,439309515,4325,4310,4325,4310,894
20230801,102000,435456360,4310,4310,4320,4310,2661
20230801,101900,423986650,4310,4310,4310,4310,702
20230801,101800,420961030,4310,4310,4310,4310,398
20230801,101700,419245650,4305,4305,4305,4305,377
20230801,101600,417622665,4305,4305,4305,4305,6
20230801,101500,417596835,4305,4305,4305,4305,23
20230801,101400,417497820,4305,4300,4305,4300,12
20230801,101300,417446205,4300,4290,4300,4290,1853
20230801,101200,409480805,4290,4290,4300,4290,104
20230801,101100,409033645,4295,4295,4295,4295,386
20230801,101000,407375775,4300,4305,4305,4300,837
20230801,100900,403776590,4310,4310,4310,4310,11
20230801,100800,403729180,4310,4310,4310,4310,54
20230801,100700,403496440,4305,4305,4305,4305,53
20230801,100600,403268275,4305,4305,4305,4305,23
20230801,100500,403169260,4305,4300,4305,4300,316
20230801,100400,401809880,4300,4290,4300,4290,267
20230801,100300,400663780,4290,4295,4295,4290,1237
20230801,100200,395352120,4295,4295,4295,4295,223
20230801,100100,394394335,4290,4290,4290,4290,150
20230801,100000,393750835,4290,4295,4295,4290,1321
20230801,095900,388081225,4310,4310,4310,4295,82
20230801,095800,387728690,4290,4300,4310,4290,2067
20230801,095700,378857660,4300,4300,4300,4300,894
20230801,095600,375013460,4310,4305,4310,4295,503
20230801,095500,372853020,4305,4295,4305,4290,7138
20230801,095400,342176940,4295,4285,4295,4285,886
20230801,095300,338379605,4285,4305,4305,4285,8401
20230801,095200,302302370,4305,4305,4305,4305,0
20230801,095100,302302370,4305,4305,4305,4305,5
20230801,095000,302280845,4305,4305,4310,4300,960
20230801,094900,298150945,4310,4305,4310,4305,134
20230801,094800,297573900,4310,4305,4310,4305,1935
20230801,094700,289243710,4305,4315,4320,4305,764
20230801,094600,285949340,4315,4315,4315,4310,95
20230801,094500,285539680,4315,4320,4320,4315,37
20230801,094400,285379915,4320,4310,4320,4310,2693
20230801,094300,273772085,4315,4305,4315,4300,3537
20230801,094200,258546380,4305,4315,4320,4300,8741
20230801,094100,220894125,4320,4330,4330,4320,3040
20230801,094000,207749785,4335,4345,4345,4335,1409
20230801,093900,201634655,4345,4360,4360,4345,10675
20230801,093800,155212825,4350,4350,4350,4350,495
20230801,093700,153059575,4350,4350,4350,4350,1669
20230801,093600,145799425,4360,4350,4360,4350,128
20230801,093500,145242385,4350,4350,4360,4350,464
20230801,093400,143223245,4350,4355,4355,4350,133
20230801,093300,142644670,4355,4370,4370,4355,1112
20230801,093200,137797835,4370,4370,4370,4370,0
20230801,093100,137797835,4370,4375,4375,4370,34
20230801,093000,137649250,4375,4365,4375,4365,300
20230801,092900,136338150,4365,4370,4375,4365,794
20230801,092800,132868345,4375,4375,4375,4375,20
20230801,092700,132780845,4375,4380,4380,4375,1128
20230801,092600,127841505,4385,4390,4395,4385,443
20230801,092500,125898935,4390,4400,4400,4390,2611
20230801,092400,114416085,4400,4400,4415,4400,212
20230801,092300,113483255,4400,4405,4405,4400,135
20230801,092200,112888675,4405,4405,4405,4405,5
20230801,092100,112866650,4400,4400,4400,4400,400
20230801,092000,111106650,4400,4400,4400,4400,1454
20230801,091900,104709050,4400,4405,4405,4400,700
20230801,091800,101627895,4405,4410,4415,4405,1228
20230801,091700,96211930,4410,4410,4410,4410,402
20230801,091600,94439110,4415,4420,4420,4415,1104
20230801,091500,89561175,4425,4440,4440,4425,651
20230801,091400,86672235,4420,4420,4420,4420,1000
20230801,091300,82252235,4420,4420,4420,4420,800
20230801,091200,78716235,4420,4425,4425,4420,1786
20230801,091100,70819225,4420,4420,4420,4420,0
20230801,091000,70819225,4420,4430,4430,4420,1396
20230801,090900,64639915,4435,4450,4450,4435,1858
20230801,090800,56386110,4445,4420,4450,4420,5810
20230801,090700,30629620,4420,4405,4420,4405,947
20230801,090600,26450465,4405,4400,4405,4400,393
20230801,090500,24720130,4400,4380,4400,4380,226
20230801,090400,23730130,4380,4390,4390,4380,1313
20230801,090300,17966795,4395,4400,4400,4395,126
20230801,090200,17412775,4395,4405,4405,4395,709
20230801,090100,14290485,4405,4395,4430,4395,1229
20230801,090000,8867800,4390,4390,4390,4390,2020